NASDAQ:ATSG
Air Transport Services Group Stock Price (Quote)
$14.71
+1.46 (+11.02%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ATSG stock ended at $14.71. This is 11.02% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 9.47% from a day low at $14.47 to a day high of $15.84. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 14, 2020 | $19.94 | $20.23 | $19.27 | $19.91 | 386 681 |
| May 13, 2020 | $20.39 | $20.99 | $20.04 | $20.25 | 366 518 |
| May 12, 2020 | $21.69 | $21.93 | $20.51 | $20.57 | 666 488 |
| May 11, 2020 | $21.32 | $22.07 | $21.11 | $21.57 | 458 890 |
| May 08, 2020 | $21.85 | $21.89 | $21.09 | $21.58 | 434 782 |
| May 07, 2020 | $22.00 | $22.05 | $20.71 | $21.45 | 650 070 |
| May 06, 2020 | $21.02 | $22.45 | $21.02 | $21.48 | 1 128 858 |
| May 05, 2020 | $19.95 | $20.52 | $19.46 | $19.52 | 509 756 |
| May 04, 2020 | $20.08 | $20.08 | $18.99 | $19.72 | 585 598 |
| May 01, 2020 | $20.18 | $20.27 | $19.63 | $20.22 | 355 588 |
| Apr 30, 2020 | $20.53 | $20.92 | $20.04 | $20.24 | 602 598 |
| Apr 29, 2020 | $20.63 | $20.91 | $20.05 | $20.76 | 702 457 |
| Apr 28, 2020 | $19.86 | $20.26 | $19.55 | $20.07 | 624 236 |
| Apr 27, 2020 | $19.96 | $20.14 | $19.52 | $19.58 | 776 546 |
| Apr 24, 2020 | $19.58 | $19.84 | $19.24 | $19.72 | 501 522 |
| Apr 23, 2020 | $19.44 | $19.84 | $19.25 | $19.41 | 533 516 |
| Apr 22, 2020 | $18.92 | $19.43 | $18.69 | $19.24 | 404 812 |
| Apr 21, 2020 | $18.33 | $18.75 | $17.75 | $18.55 | 348 751 |
| Apr 20, 2020 | $18.36 | $18.78 | $18.12 | $18.75 | 306 182 |
| Apr 17, 2020 | $18.62 | $19.00 | $18.25 | $18.62 | 533 281 |
| Apr 16, 2020 | $18.41 | $18.75 | $17.77 | $17.99 | 531 378 |
| Apr 15, 2020 | $18.06 | $18.94 | $17.78 | $18.28 | 1 054 960 |
| Apr 14, 2020 | $18.74 | $19.23 | $18.56 | $18.75 | 449 845 |
| Apr 13, 2020 | $19.51 | $19.85 | $18.16 | $18.37 | 433 370 |
| Apr 09, 2020 | $19.47 | $20.09 | $19.28 | $19.66 | 617 302 |
